KOSPI 20250313

KOSPI 일별 조회 데이터 [961] (2025-03-13)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,160 -60 -.96 6,220 6,300 6,110 56,017 346,387,705
KR모터스 (000040) 395 0 0 407 407 392 89,094 35,144,791
경방 (000050) 6,520 -20 -.31 6,540 6,600 6,480 2,607 17,033,430
삼양홀딩스 (000070) 59,900 -200 -.33 60,100 60,400 59,800 13,763 827,368,150
삼양홀딩스우 (000075) 59,400 800 1.37 58,600 59,400 58,600 27 1,586,900
하이트진로 (000080) 19,370 320 1.68 19,050 19,370 19,050 155,162 2,985,210,955
하이트진로2우B (000087) 15,170 0 0 15,180 15,200 15,160 163 2,472,995
유한양행 (000100) 120,400 1600 1.35 119,200 122,300 118,700 661,019 79,540,383,800
유한양행우 (000105) 106,100 500 .47 105,800 107,700 105,100 5,402 574,395,200
CJ대한통운 (000120) 90,300 -2500 -2.69 92,800 93,500 90,300 81,010 7,381,806,550
하이트진로홀딩스 (000140) 8,520 -30 -.35 8,650 8,650 8,490 24,662 210,221,800
하이트진로홀딩스우 (000145) 10,190 0 0 10,190 10,190 10,110 9 91,150
두산 (000150) 331,000 -11000 -3.22 349,500 351,500 331,000 231,187 78,351,784,000
두산우 (000155) 150,600 -2600 -1.7 153,200 156,200 149,800 12,834 1,963,517,900
두산2우B (000157) 136,100 -1900 -1.38 138,000 140,200 134,800 1,873 258,680,300
성창기업지주 (000180) 1,300 0 0 1,300 1,330 1,293 20,415 26,662,323
DL (000210) 35,700 -800 -2.19 36,200 37,000 35,700 49,611 1,781,852,250
DL우 (000215) 19,320 -190 -.97 19,510 20,200 19,320 703 13,701,790
유유제약 (000220) 4,405 -140 -3.08 4,575 4,580 4,395 83,664 373,063,577
유유제약1우 (000225) 4,770 -60 -1.24 4,890 4,890 4,770 1,957 9,448,380
유유제약2우B (000227) 9,590 0 0 9,600 9,690 9,560 128 1,230,790
일동홀딩스 (000230) 6,110 -10 -.16 6,120 6,730 6,000 145,842 914,632,345
한국앤컴퍼니 (000240) 16,260 180 1.12 16,110 16,350 16,040 167,012 2,712,248,610
기아 (000270) 100,400 1300 1.31 98,600 101,300 98,300 2,279,252 228,402,597,436
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 13,960 0 0 13,960 14,150 13,820 12,026 168,044,040
노루홀딩스우 (000325) 28,000 250 .9 28,150 28,150 28,000 20 560,400
한화손해보험 (000370) 4,200 -75 -1.75 4,315 4,365 4,200 508,869 2,168,675,695
삼화페인트 (000390) 6,200 -90 -1.43 6,300 6,330 6,200 27,482 171,646,750
롯데손해보험 (000400) 1,852 -14 -.75 1,866 1,866 1,830 139,890 257,645,047
대원강업 (000430) 3,690 -25 -.67 3,720 3,745 3,675 54,217 200,461,237
CR홀딩스 (000480) 5,330 -40 -.74 5,380 5,380 5,280 28,648 152,254,280
대동 (000490) 12,280 90 .74 12,100 12,540 12,060 347,300 4,279,923,045
가온전선 (000500) 49,850 2800 5.95 47,450 50,400 47,400 166,997 8,248,700,000
삼일제약 (000520) 12,080 80 .67 11,960 12,260 11,960 72,390 871,439,395
흥국화재 (000540) 3,295 -55 -1.64 3,325 3,360 3,295 41,840 138,576,215
흥국화재우 (000545) 4,860 -75 -1.52 4,925 4,980 4,825 13,907 68,035,290
CS홀딩스 (000590) 72,000 100 .14 71,900 72,400 71,600 553 39,713,600
동아쏘시오홀딩스 (000640) 98,700 100 .1 100,100 100,600 98,700 7,462 742,665,850
천일고속 (000650) 38,650 600 1.58 37,900 38,700 37,900 88 3,404,050
SK하이닉스 (000660) 199,700 800 .4 202,500 204,500 195,500 3,883,033 776,558,211,300
영풍 (000670) 484,000 -4500 -.92 490,000 496,000 466,500 8,380 4,010,294,750
LS네트웍스 (000680) 4,280 330 8.35 3,985 4,575 3,985 16,015,216 70,474,550,667
유수홀딩스 (000700) 5,490 10 .18 5,480 5,500 5,460 14,339 78,566,250
현대건설 (000720) 32,300 -1400 -4.15 33,800 33,900 32,250 1,688,948 55,428,546,750
현대건설우 (000725) 48,050 -1800 -3.61 49,850 50,200 47,700 10,358 501,103,550
이화산업 (000760) 10,310 110 1.08 10,220 10,480 10,200 1,074 11,004,340
삼성화재 (000810) 387,500 -7000 -1.77 391,500 398,000 381,500 105,647 40,901,210,000
삼성화재우 (000815) 290,000 -2500 -.85 292,500 294,500 290,000 4,630 1,350,139,000
화천기공 (000850) 28,350 -50 -.18 28,500 28,650 28,250 1,434 40,655,400
강남제비스코 (000860) 24,050 -350 -1.43 24,600 24,650 23,750 5,321 128,598,525
한화 (000880) 45,650 -50 -.11 46,050 47,550 45,100 1,433,951 66,333,449,325
한화우 (000885) 40,600 100 .25 40,600 40,900 40,600 309 12,559,000
한화3우B (00088K) 19,190 70 .37 19,470 19,750 18,980 63,792 1,241,531,395
보해양조 (000890) 429 -6 -1.38 437 439 428 322,719 139,604,779
유니온 (000910) 5,350 -180 -3.25 5,480 5,490 5,350 291,098 1,573,234,375
전방 (000950) 19,490 10 .05 19,490 19,490 19,090 1,385 26,545,060
한국주철관 (000970) 6,200 -10 -.16 6,220 6,260 6,200 10,908 67,874,170
DB하이텍 (000990) 43,850 -1500 -3.31 45,650 46,600 43,850 266,581 11,984,991,625
페이퍼코리아 (001020) 694 -6 -.86 700 703 685 41,271 28,714,138
CJ (001040) 109,300 4000 3.8 105,800 116,000 105,600 226,727 25,072,759,000
CJ우 (001045) 61,900 -100 -.16 61,900 62,700 61,000 8,057 500,551,400
CJ4우(전환) (00104K) 88,700 1900 2.19 86,600 89,500 86,100 13,808 1,218,985,850
JW중외제약 (001060) 21,950 -100 -.45 22,100 22,100 21,650 58,429 1,276,443,125
JW중외제약우 (001065) 28,000 -100 -.36 28,300 28,300 28,000 26 730,200
JW중외제약2우B (001067) 60,600 300 .5 60,600 60,600 60,600 1 60,600
대한방직 (001070) 5,290 -60 -1.12 5,350 5,350 5,190 10,189 53,526,375
만호제강 (001080) 25,500 -500 -1.92 25,750 26,200 25,500 131 3,375,250
LX인터내셔널 (001120) 25,700 -50 -.19 25,650 26,100 25,600 239,254 6,180,984,975
대한제분 (001130) 129,000 -200 -.15 129,200 131,400 128,700 942 122,593,600
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,575 -30 -1.15 2,605 2,620 2,565 347,557 901,509,130
금호전기 (001210) 704 19 2.77 673 709 673 89,992 62,871,709
동국홀딩스 (001230) 7,610 -30 -.39 7,650 7,720 7,590 24,112 184,004,555
GS글로벌 (001250) 2,590 -15 -.58 2,620 2,640 2,580 366,664 958,175,642
남광토건 (001260) 8,160 -170 -2.04 8,360 8,500 8,160 12,629 104,501,795
부국증권 (001270) 26,850 -150 -.56 26,750 27,150 26,750 1,651 44,574,900
부국증권우 (001275) 21,850 0 0 21,850 21,850 21,850 378 8,259,300
상상인증권 (001290) 423 11 2.67 412 438 412 709,148 298,287,224
백광산업 (001340) 6,750 -60 -.88 6,890 6,980 6,690 125,452 853,251,215
삼성제약 (001360) 1,594 21 1.34 1,570 1,619 1,570 243,482 389,506,016
SG글로벌 (001380) 2,975 -20 -.67 3,020 3,045 2,965 609,356 1,831,343,047
KG케미칼 (001390) 3,865 -35 -.9 3,885 3,925 3,835 162,414 628,047,064
태원물산 (001420) 3,525 -5 -.14 3,515 3,530 3,500 1,658 5,838,775
세아베스틸지주 (001430) 20,550 -250 -1.2 20,700 21,100 20,500 60,709 1,255,927,625
대한전선 (001440) 12,120 180 1.51 11,940 12,850 11,940 2,542,527 31,516,106,050
현대해상 (001450) 23,300 -1450 -5.86 24,600 24,900 23,300 824,487 19,634,153,400
BYC (001460) 26,800 300 1.13 26,600 26,950 26,350 1,527 40,577,850
BYC우 (001465) 12,560 80 .64 12,470 12,750 12,330 3,999 49,714,350
삼부토건 (001470) 470 -14 -2.89 488 498 466 9,649,608 4,579,002,448
현대차증권 (001500) 6,200 0 0 6,220 6,220 6,140 49,051 302,694,240
SK증권 (001510) 468 2 .43 465 469 465 501,849 234,222,871
SK증권우 (001515) 1,720 -7 -.41 1,736 1,756 1,716 3,561 6,155,780
동양 (001520) 609 -12 -1.93 622 623 608 500,784 307,186,238
동양우 (001525) 4,185 35 .84 4,150 4,185 4,150 16 66,435
동양2우B (001527) 8,350 0 0 8,350 8,350 8,350 1 8,350
DI동일 (001530) 44,350 -700 -1.55 45,050 45,400 43,500 40,213 1,789,547,025
조비 (001550) 10,400 -90 -.86 10,430 10,470 10,340 8,226 85,380,830
제일연마 (001560) 8,960 -110 -1.21 8,950 9,190 8,950 2,195 19,837,360
금양 (001570) 14,630 1510 11.51 13,300 15,490 13,300 8,958,750 130,561,695,205
케이비아이동국실업 (001620) 484 0 0 495 497 478 63,483 30,527,204
종근당홀딩스 (001630) 43,250 -150 -.35 43,450 43,550 43,200 4,303 186,535,525
대상 (001680) 24,500 -200 -.81 24,750 24,850 24,200 126,933 3,098,506,875
대상우 (001685) 17,440 -130 -.74 17,480 17,650 17,320 2,917 50,930,020
신영증권 (001720) 79,600 -200 -.25 79,800 80,400 79,500 3,660 292,369,700
SK네트웍스 (001740) 4,285 -30 -.7 4,310 4,345 4,285 202,626 872,673,096
한양증권 (001750) 11,590 -470 -3.9 12,060 12,070 11,300 106,201 1,232,189,355
한양증권우 (001755) 12,220 -200 -1.61 12,490 12,490 12,110 5,463 66,788,820
SHD (001770) 14,990 10 .07 15,020 15,020 14,880 427 6,393,120
알루코 (001780) 2,180 -80 -3.54 2,240 2,250 2,180 375,719 834,320,960
대한제당 (001790) 2,695 10 .37 2,685 2,700 2,685 66,481 178,919,075
대한제당우 (001795) 2,265 15 .67 2,265 2,265 2,250 2,063 4,656,325
오리온홀딩스 (001800) 15,080 -70 -.46 15,080 15,140 15,000 117,909 1,774,957,390
삼화콘덴서 (001820) 27,750 50 .18 27,850 28,500 27,750 29,479 826,588,725
KISCO홀딩스 (001940) 19,840 90 .46 19,840 20,100 19,610 15,474 306,498,780
코오롱 (002020) 21,500 1900 9.69 19,950 21,850 19,820 492,920 10,502,247,465
코오롱우 (002025) 14,290 410 2.95 13,950 14,550 13,890 23,501 336,894,850
아세아 (002030) 267,500 -500 -.19 268,000 268,000 265,000 925 246,558,750
비비안 (002070) 853 -9 -1.04 862 862 845 61,730 52,595,475
경농 (002100) 9,050 -60 -.66 9,110 9,110 9,050 8,716 79,072,560
고려산업 (002140) 2,800 -100 -3.45 2,865 2,890 2,795 599,937 1,701,780,144
도화엔지니어링 (002150) 6,630 -20 -.3 6,650 6,750 6,630 13,113 87,422,675
삼양통상 (002170) 46,650 -350 -.74 47,000 47,400 46,650 626 29,473,900
한국수출포장 (002200) 2,745 0 0 2,760 2,760 2,725 22,792 62,469,675
동성제약 (002210) 3,855 40 1.05 3,815 3,855 3,805 31,296 119,663,997
한일철강 (002220) 1,866 -6 -.32 1,872 1,885 1,852 4,811 8,969,356
고려제강 (002240) 17,770 -280 -1.55 18,240 18,260 17,740 24,438 436,198,260
아세아제지 (002310) 7,200 30 .42 7,180 7,210 7,120 133,657 957,489,330
한진 (002320) 19,400 -20 -.1 19,420 19,460 19,400 5,566 108,021,785
넥센타이어 (002350) 5,330 20 .38 5,290 5,370 5,290 65,624 349,548,475
넥센타이어1우B (002355) 2,800 -15 -.53 2,825 2,825 2,800 3,064 8,586,472
SH에너지화학 (002360) 485 8 1.68 480 490 480 127,319 61,844,199
KCC (002380) 273,000 -3500 -1.27 276,500 282,000 272,500 38,697 10,695,930,000
한독 (002390) 11,220 -30 -.27 11,180 11,320 11,130 10,675 119,416,900
범양건영 (002410) 2,060 -155 -7 2,225 2,230 2,040 1,563,519 3,320,440,371
세기상사 (002420) 5,130 -20 -.39 5,130 5,240 5,080 3,417 17,461,230
삼익악기 (002450) 1,130 -20 -1.74 1,150 1,163 1,129 244,106 277,761,410
HS화성 (002460) 9,590 50 .52 9,520 9,810 9,460 41,606 398,170,820
조흥 (002600) 163,400 -400 -.24 163,800 163,800 163,400 3 491,000
제일파마홀딩스 (002620) 7,350 -20 -.27 7,330 7,370 7,270 1,071 7,834,625
오리엔트바이오 (002630) 1,436 67 4.89 1,369 1,492 1,359 5,189,952 7,454,705,000
동일제강 (002690) 1,230 -12 -.97 1,250 1,260 1,230 11,000 13,688,449
신일전자 (002700) 1,453 -15 -1.02 1,465 1,475 1,453 152,675 223,306,632
TCC스틸 (002710) 27,300 -850 -3.02 28,600 28,750 27,300 232,410 6,509,099,925
국제약품 (002720) 4,770 -80 -1.65 4,875 4,875 4,755 81,648 392,126,625
보락 (002760) 1,067 -17 -1.57 1,085 1,090 1,067 330,784 355,955,094
진흥기업 (002780) 781 3 .39 782 787 772 95,363 74,383,445
진흥기업우B (002785) 3,165 5 .16 3,240 3,240 3,165 86 278,340
진흥기업2우B (002787) 9,260 -80 -.86 9,360 9,360 9,240 132 1,222,830
아모레G (002790) 21,200 -600 -2.75 21,800 21,850 21,050 349,040 7,431,849,950
아모레G우 (002795) 9,180 0 0 9,200 9,200 9,110 1,666 15,257,715
아모레G3우(전환) (00279K) 17,960 -100 -.55 18,180 18,220 17,930 13,263 238,464,035
삼영무역 (002810) 13,480 30 .22 13,460 13,600 13,420 5,000 67,437,080
SUN&L (002820) 2,825 10 .36 2,825 2,835 2,820 1,251 3,530,730
미원상사 (002840) 179,500 100 .06 179,400 184,000 179,400 2,371 428,805,500
신풍 (002870) 1,019 -73 -6.68 1,091 1,097 972 474,184 478,394,367
대유에이텍 (002880) 969 -9 -.92 979 989 968 25,604 24,857,290
TYM (002900) 5,000 10 .2 4,940 5,040 4,940 180,975 904,055,953
유성기업 (002920) 1,839 0 0 1,849 1,895 1,833 29,918 55,487,817
한국쉘석유 (002960) 309,500 -1000 -.32 312,000 312,000 309,500 1,110 344,092,000
금호건설 (002990) 2,525 -35 -1.37 2,560 2,605 2,495 98,465 250,526,447
금호건설우 (002995) 12,430 -20 -.16 13,000 13,000 12,310 2,163 27,112,630
부광약품 (003000) 4,575 -100 -2.14 4,700 4,715 4,575 116,623 539,071,833
혜인 (003010) 5,210 -50 -.95 5,320 5,330 5,210 39,572 207,864,590
세아제강지주 (003030) 277,500 -500 -.18 278,000 291,000 266,000 30,809 8,666,724,750
에이프로젠바이오로직스 (003060) 735 -17 -2.26 752 765 735 353,092 264,936,039
코오롱글로벌 (003070) 8,940 90 1.02 8,850 8,990 8,840 11,542 103,061,990
코오롱글로벌우 (003075) 15,490 140 .91 15,640 15,640 15,280 574 8,853,780
성보화학 (003080) 2,455 -5 -.2 2,470 2,470 2,445 6,264 15,374,884
대웅 (003090) 19,360 -80 -.41 19,280 19,700 19,280 38,311 743,671,715
일성아이에스 (003120) 15,350 80 .52 15,270 15,420 15,190 3,047 46,578,325
디아이 (003160) 11,910 -240 -1.98 12,500 12,500 11,840 602,802 7,281,704,325
일신방직 (003200) 7,910 60 .76 7,830 7,980 7,780 34,699 271,879,430
대원제약 (003220) 14,080 -170 -1.19 14,320 14,320 14,050 96,321 1,360,970,285
삼양식품 (003230) 881,000 1000 .11 875,000 906,000 873,000 59,674 53,071,118,000
태광산업 (003240) 760,000 9000 1.2 751,000 777,000 751,000 1,898 1,446,732,500
흥아해운 (003280) 1,700 -19 -1.11 1,736 1,776 1,698 1,207,228 2,086,066,352
한일홀딩스 (003300) 14,040 140 1.01 13,900 14,170 13,900 3,280 46,161,800
한국화장품제조 (003350) 49,250 -700 -1.4 50,600 50,700 48,550 59,388 2,927,961,425
유화증권 (003460) 2,330 15 .65 2,315 2,335 2,310 74,828 174,124,325
유화증권우 (003465) 2,310 -30 -1.28 2,315 2,315 2,310 68,418 158,045,695
유안타증권 (003470) 2,790 40 1.45 2,750 2,825 2,740 413,428 1,151,645,700
유안타증권우 (003475) 3,045 -5 -.16 3,055 3,070 3,030 30,723 93,699,628
한진중공업홀딩스 (003480) 3,540 5 .14 3,555 3,555 3,500 9,897 34,772,375
대한항공 (003490) 23,000 -300 -1.29 23,200 23,300 22,700 2,260,967 51,775,124,875
대한항공우 (003495) 21,850 0 0 21,850 22,000 21,800 554 12,112,950
영진약품 (003520) 1,994 -21 -1.04 2,015 2,030 1,992 176,619 353,812,024
한화투자증권 (003530) 3,480 -20 -.57 3,505 3,550 3,475 748,605 2,627,917,782
한화투자증권우 (003535) 5,980 -10 -.17 6,020 6,050 5,940 2,740 16,406,010
대신증권 (003540) 16,910 10 .06 16,900 17,020 16,820 86,839 1,469,681,135
대신증권우 (003545) 16,110 0 0 16,080 16,200 16,080 35,867 578,695,725
대신증권2우B (003547) 15,530 10 .06 15,550 15,550 15,440 26,219 406,350,225
LG (003550) 68,000 200 .29 67,600 68,400 67,400 356,793 24,236,110,400
LG우 (003555) 57,000 -200 -.35 57,500 57,500 56,800 2,989 170,236,200
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 36,000 1350 3.9 34,650 36,950 34,650 181,542 6,523,157,700
HLB글로벌 (003580) 3,830 -185 -4.61 4,080 4,080 3,780 210,400 815,073,060
방림 (003610) 3,880 -20 -.51 3,875 3,990 3,875 147,838 580,634,640
KG모빌리티 (003620) 3,945 155 4.09 3,815 3,945 3,780 872,033 3,375,418,959
미창석유 (003650) 102,000 11900 13.21 90,100 115,900 90,100 20,957 2,155,921,300
포스코퓨처엠 (003670) 140,900 -4500 -3.09 147,100 148,200 139,800 509,153 72,781,971,450
한성기업 (003680) 4,825 5 .1 4,830 4,840 4,810 12,041 58,094,919
코리안리 (003690) 8,120 20 .25 8,110 8,140 8,080 133,808 1,085,716,790
삼영 (003720) 3,990 -180 -4.32 4,175 4,220 3,910 190,968 773,619,482
진양산업 (003780) 8,500 80 .95 8,390 8,540 8,270 90,052 755,217,665
대한화섬 (003830) 112,000 0 0 112,500 113,400 111,000 323 36,211,900
보령 (003850) 9,570 -80 -.83 9,740 9,740 9,560 77,305 742,820,240
남양유업 (003920) 72,800 -1400 -1.89 74,600 74,800 72,100 13,574 990,682,250
남양유업우 (003925) 39,850 -150 -.38 40,100 40,100 39,300 4,102 162,453,950
사조대림 (003960) 40,150 -2150 -5.08 42,300 42,300 38,750 132,505 5,304,166,400
롯데정밀화학 (004000) 40,450 -650 -1.58 40,700 41,500 40,450 63,375 2,583,266,475
현대제철 (004020) 30,000 850 2.92 29,150 30,000 27,950 1,716,940 49,766,107,900
SG세계물산 (004060) 315 -1 -.32 317 319 313 259,274 81,651,295
신흥 (004080) 14,650 50 .34 14,570 14,650 14,530 344 5,014,570
한국석유 (004090) 12,720 -170 -1.32 12,890 13,040 12,720 71,605 920,383,390
태양금속 (004100) 2,715 30 1.12 2,675 2,735 2,675 245,335 665,477,284
태양금속우 (004105) 4,320 20 .47 4,300 4,320 4,260 6,997 30,017,215
동방 (004140) 2,350 0 0 2,360 2,380 2,330 250,300 588,686,789
한솔홀딩스 (004150) 2,460 -5 -.2 2,465 2,465 2,435 42,072 102,781,950
신세계 (004170) 154,900 -500 -.32 154,700 156,900 153,500 33,967 5,262,247,100
NPC (004250) 3,975 -45 -1.12 4,000 4,030 3,975 20,029 79,836,076
NPC우 (004255) 2,410 10 .42 2,415 2,415 2,385 4,786 11,434,300
남성 (004270) 1,077 -30 -2.71 1,107 1,117 1,045 72,719 79,340,149
현대약품 (004310) 3,240 -30 -.92 3,270 3,330 3,230 47,270 154,261,568
세방 (004360) 11,990 -10 -.08 12,000 12,080 11,890 22,517 269,639,825
세방우 (004365) 7,750 0 0 7,780 7,780 7,700 11,435 88,134,000
농심 (004370) 382,000 -9000 -2.3 397,000 397,500 375,000 67,119 25,527,614,250
삼익THK (004380) 10,800 -230 -2.09 11,160 11,230 10,750 120,447 1,317,748,765
서울식품 (004410) 141 0 0 141 142 140 665,225 93,646,917
서울식품우 (004415) 1,199 -134 -10.05 1,200 1,209 1,199 33,393 40,125,993
송원산업 (004430) 11,880 -220 -1.82 12,100 12,170 11,880 33,821 403,241,140
삼일씨엔에스 (004440) 4,025 -85 -2.07 4,160 4,170 4,025 41,522 169,243,094
삼화왕관 (004450) 30,950 800 2.65 30,150 31,400 30,150 4,074 125,463,400
세방전지 (004490) 70,000 300 .43 69,500 71,300 69,500 51,138 3,604,158,650
깨끗한나라 (004540) 2,285 -15 -.65 2,295 2,335 2,260 52,723 120,885,880
깨끗한나라우 (004545) 11,620 -50 -.43 11,670 11,670 11,410 856 9,799,730
현대비앤지스틸 (004560) 13,200 -80 -.6 13,300 13,420 13,120 40,426 537,592,390
삼천리 (004690) 90,300 100 .11 90,100 91,100 90,000 4,544 410,631,850
조광피혁 (004700) 52,900 -400 -.75 52,700 53,200 52,350 986 51,916,400
한솔테크닉스 (004710) 4,040 -10 -.25 4,100 4,100 4,025 26,905 109,003,140
팜젠사이언스 (004720) 4,165 -35 -.83 4,205 4,215 4,095 14,412 59,805,965
써니전자 (004770) 2,090 -50 -2.34 2,115 2,140 2,065 389,208 814,339,347
효성 (004800) 47,050 -900 -1.88 48,000 48,300 47,050 10,058 480,511,850
덕성 (004830) 7,190 30 .42 7,190 7,650 7,190 970,308 7,202,292,020
덕성우 (004835) 10,950 -300 -2.67 11,350 12,000 10,860 79,967 913,601,110
DRB동일 (004840) 4,210 -40 -.94 4,260 4,275 4,210 2,922 12,359,285
티웨이홀딩스 (004870) 696 -1 -.14 697 702 693 402,779 280,912,641
동일산업 (004890) 40,000 0 0 40,500 40,500 39,900 5,391 215,445,450
조광페인트 (004910) 5,730 -120 -2.05 5,840 5,910 5,730 25,832 150,196,860
씨아이테크 (004920) 1,034 -3 -.29 1,029 1,089 1,020 31,709 32,900,077
한신공영 (004960) 6,270 -50 -.79 6,340 6,360 6,150 18,024 112,056,650
신라교역 (004970) 8,620 -30 -.35 8,660 8,670 8,600 4,701 40,608,680
성신양회 (004980) 7,330 -130 -1.74 7,410 7,470 7,300 48,063 354,148,575
성신양회우 (004985) 10,940 -40 -.36 10,980 10,980 10,730 3,130 33,900,680
롯데지주 (004990) 23,200 0 0 23,100 23,200 22,800 111,957 2,576,785,125
롯데지주우 (00499K) 26,800 50 .19 26,750 26,950 26,300 63 1,686,000
휴스틸 (005010) 6,080 -100 -1.62 6,050 6,660 5,880 9,609,134 60,843,010,530
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 48,200 -1300 -2.63 50,500 50,600 48,150 396,488 19,527,261,600
SGC에너지 (005090) 22,900 -50 -.22 23,050 23,100 22,850 14,933 342,528,900
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 94,700 -400 -.42 96,500 96,500 94,400 26,691 2,535,730,050
녹십자홀딩스 (005250) 13,800 120 .88 13,680 13,800 13,580 62,308 853,795,970
녹십자홀딩스2우 (005257) 21,900 -500 -2.23 22,400 22,400 21,900 1,276 28,055,950
롯데칠성 (005300) 107,200 -900 -.83 108,100 109,000 106,100 21,819 2,330,906,600
롯데칠성우 (005305) 65,900 0 0 65,900 65,900 65,700 161 10,601,200
온타이드 (005320) 431 -7 -1.6 441 445 430 83,001 36,026,833
모나미 (005360) 2,010 -15 -.74 2,025 2,025 2,010 24,683 49,778,859
현대차 (005380) 201,000 2800 1.41 199,300 201,000 196,200 578,677 115,061,972,800
현대차우 (005385) 148,100 100 .07 148,800 149,600 147,700 34,661 5,152,336,550
현대차2우B (005387) 152,000 1600 1.06 150,900 152,400 150,400 58,936 8,934,556,250
현대차3우B (005389) 147,600 500 .34 147,500 148,500 146,200 7,879 1,163,897,200
신성통상 (005390) 2,160 -25 -1.14 2,200 2,200 2,160 45,561 98,879,850
코스모화학 (005420) 19,700 1000 5.35 18,830 19,700 18,340 169,740 3,240,961,025
한국공항 (005430) 51,000 400 .79 51,000 51,100 50,300 5,569 282,205,800
현대지에프홀딩스 (005440) 5,140 -50 -.96 5,240 5,310 5,140 89,143 464,760,200
POSCO홀딩스 (005490) 312,500 -1500 -.48 319,500 319,500 309,500 596,974 187,732,463,750
삼진제약 (005500) 17,720 -360 -1.99 18,080 18,080 17,720 10,596 189,196,750
SPC삼립 (005610) 52,300 -200 -.38 52,500 52,900 51,400 6,924 361,277,050
삼영전자 (005680) 10,000 90 .91 9,960 10,130 9,920 9,074 90,918,780
파미셀 (005690) 12,640 390 3.18 12,300 12,920 12,180 2,727,424 34,235,584,590
넥센 (005720) 4,485 -80 -1.75 4,495 4,620 4,440 87,168 391,248,632
넥센우 (005725) 3,090 40 1.31 3,100 3,100 3,090 31 95,870
크라운해태홀딩스 (005740) 5,350 40 .75 5,320 5,360 5,310 17,634 93,952,885
크라운해태홀딩스우 (005745) 7,610 -100 -1.3 7,670 7,700 7,500 203 1,545,180
대림B&Co (005750) 3,950 -45 -1.13 3,995 4,015 3,950 15,654 62,313,975
신영와코루 (005800) 10,250 40 .39 10,170 10,300 10,140 3,028 30,916,400
풍산홀딩스 (005810) 28,400 550 1.97 28,100 28,500 28,000 35,253 999,513,325
원림 (005820) 14,190 -10 -.07 14,160 14,200 13,910 2,974 41,887,290
DB손해보험 (005830) 96,100 -1100 -1.13 96,300 97,500 95,600 284,262 27,424,668,450
에스엘 (005850) 34,950 1300 3.86 33,650 37,350 33,550 612,845 21,831,704,000
휴니드 (005870) 8,800 400 4.76 8,500 9,230 8,500 840,543 7,507,834,445
대한해운 (005880) 1,707 1 .06 1,710 1,736 1,706 1,043,030 1,791,264,215
삼성전자 (005930) 54,700 -200 -.36 55,800 55,900 54,200 24,132,151 1,327,792,389,578
삼성전자우 (005935) 45,350 -200 -.44 46,200 46,300 45,100 1,329,249 60,580,661,228
NH투자증권 (005940) 14,730 130 .89 14,500 14,890 14,500 1,015,834 14,968,388,075
NH투자증권우 (005945) 13,070 30 .23 13,090 13,160 13,040 68,186 893,612,695
이수화학 (005950) 6,240 -50 -.79 6,250 6,360 6,210 32,916 206,817,800
동부건설 (005960) 3,600 10 .28 3,600 3,615 3,560 15,242 54,625,025
동부건설우 (005965) 18,560 -380 -2.01 18,940 19,090 18,560 356 6,704,940
동원산업 (006040) 35,650 -100 -.28 35,900 36,100 34,000 14,766 524,405,975
화승인더 (006060) 5,050 -70 -1.37 5,120 5,120 5,050 36,345 184,576,270
사조오양 (006090) 8,500 -70 -.82 8,570 8,590 8,470 8,279 70,550,570
삼아알미늄 (006110) 30,200 -200 -.66 30,250 30,950 29,500 100,936 3,047,858,475
SK디스커버리 (006120) 38,000 -1150 -2.94 38,600 39,650 36,300 98,996 3,791,781,350
SK디스커버리우 (006125) 33,000 -150 -.45 33,150 33,500 32,900 4,023 133,383,700
한국전자홀딩스 (006200) 690 0 0 694 704 688 20,701 14,313,630
제주은행 (006220) 7,830 100 1.29 7,730 7,860 7,730 57,040 445,484,930
LS (006260) 121,100 19300 18.96 108,800 126,500 107,400 3,233,957 386,868,462,950
녹십자 (006280) 125,900 -300 -.24 126,200 127,100 124,800 41,950 5,278,156,600
대원전선 (006340) 2,995 35 1.18 2,970 3,075 2,965 855,605 2,582,748,506
대원전선우 (006345) 3,955 20 .51 3,900 4,095 3,900 21,338 84,718,690
GS건설 (006360) 17,740 -340 -1.88 18,100 18,330 17,700 437,221 7,834,988,925
대구백화점 (006370) 9,450 -310 -3.18 9,650 9,780 8,960 59,954 555,604,665
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,900 40 .27 14,860 15,380 14,860 15,345 231,995,995
삼성SDI (006400) 204,000 -9000 -4.23 215,500 216,500 204,000 1,066,609 220,992,020,250
삼성SDI우 (006405) 131,900 -5000 -3.65 138,100 138,100 130,800 8,110 1,078,228,150
인스코비 (006490) 1,400 -44 -3.05 1,436 1,469 1,391 554,505 782,025,692
대림통상 (006570) 2,470 25 1.02 2,445 2,490 2,415 6,387 15,638,970
대한유화 (006650) 98,200 -300 -.3 97,500 102,000 96,200 59,872 5,920,638,650
삼성공조 (006660) 17,370 -1510 -8 18,650 19,180 17,370 1,472,013 26,929,491,390
영풍제지 (006740) 993 0 0 993 1,000 984 61,592 61,191,583
미래에셋증권 (006800) 9,630 240 2.56 9,430 9,750 9,380 2,343,589 22,586,923,460
미래에셋증권우 (006805) 4,685 50 1.08 4,635 4,715 4,635 33,446 156,757,360
미래에셋증권2우B (00680K) 4,265 75 1.79 4,200 4,300 4,195 403,395 1,720,739,057
AK홀딩스 (006840) 10,490 60 .58 10,690 10,690 10,410 2,468 25,877,795
신송홀딩스 (006880) 7,120 -330 -4.43 7,410 7,420 7,050 300,804 2,172,370,260
태경케미컬 (006890) 11,750 -60 -.51 11,790 11,870 11,650 17,800 208,344,080
우성 (006980) 14,400 -10 -.07 14,360 14,430 14,360 767 11,048,770
GS리테일 (007070) 14,860 60 .41 14,800 14,910 14,750 139,459 2,068,926,265
일신석재 (007110) 1,980 23 1.18 1,957 1,995 1,957 561,406 1,110,933,237
미래아이앤지 (007120) 780 -26 -3.23 805 809 772 246,243 193,934,737
사조산업 (007160) 33,800 -200 -.59 34,450 34,450 33,600 10,655 359,815,600
벽산 (007210) 2,160 -60 -2.7 2,205 2,225 2,085 567,067 1,209,246,627
한국특강 (007280) 1,756 -13 -.73 1,769 1,769 1,742 55,584 97,094,137
오뚜기 (007310) 397,500 -3000 -.75 400,500 401,500 395,500 5,225 2,078,258,250
DN오토모티브 (007340) 20,850 -550 -2.57 21,400 21,500 20,600 84,188 1,762,326,500
에이프로젠 (007460) 727 -15 -2.02 749 749 726 1,454,191 1,064,573,101
샘표 (007540) 42,000 350 .84 41,850 42,250 41,300 2,569 107,418,000
일양약품 (007570) 10,780 0 0 10,800 10,920 10,700 20,597 222,147,280
일양약품우 (007575) 11,550 130 1.14 11,670 11,670 11,550 9 104,450
동방아그로 (007590) 6,010 0 0 6,010 6,030 6,000 1,792 10,766,090
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 39,550 850 2.2 39,600 40,450 38,900 1,295,883 51,566,899,950
국도화학 (007690) 30,350 -750 -2.41 31,400 31,400 30,200 11,500 351,260,950
F&F홀딩스 (007700) 12,510 -270 -2.11 12,750 12,840 12,500 12,946 163,273,235
코리아써키트 (007810) 11,560 -310 -2.61 12,050 12,330 11,540 138,132 1,629,263,320
코리아써우 (007815) 5,630 -80 -1.4 5,710 5,750 5,540 2,046 11,534,320
코리아써키트2우B (00781K) 5,300 -100 -1.85 5,280 5,300 5,260 97 511,290
서연 (007860) 7,230 60 .84 7,170 7,390 7,100 110,443 797,890,560
TP (007980) 1,344 0 0 1,345 1,360 1,344 51,442 69,415,977
사조동아원 (008040) 1,064 -2 -.19 1,071 1,071 1,030 864,659 911,847,692
대덕 (008060) 7,080 0 0 7,090 7,100 7,050 56,023 396,471,025
대덕1우 (00806K) 7,320 30 .41 7,400 7,400 7,220 48 350,730
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,040 -80 -1.56 5,130 5,140 5,040 28,602 145,040,230
NI스틸 (008260) 3,450 -20 -.58 3,495 3,515 3,430 122,389 423,995,215
남선알미늄 (008350) 1,370 -24 -1.72 1,395 1,405 1,365 370,340 510,093,850
남선알미우 (008355) 14,400 -280 -1.91 14,420 14,430 14,400 2,745 39,570,400
문배철강 (008420) 2,575 -115 -4.28 2,665 2,760 2,535 852,027 2,259,986,730
서흥 (008490) 14,680 -180 -1.21 15,090 15,140 14,640 39,377 581,778,505
일정실업 (008500) 11,100 110 1 11,430 11,430 11,040 443 4,915,270
윌비스 (008600) 661 -9 -1.34 680 682 661 155,002 103,666,457
아남전자 (008700) 1,510 -29 -1.88 1,541 1,575 1,503 625,383 954,478,771
율촌화학 (008730) 26,600 -600 -2.21 27,200 27,500 26,600 55,528 1,490,320,900
호텔신라 (008770) 39,700 600 1.53 39,050 39,700 38,650 115,730 4,542,956,050
호텔신라우 (008775) 31,700 -450 -1.4 32,550 33,000 31,200 3,032 97,035,875
금비 (008870) 56,200 -1800 -3.1 57,600 58,100 56,200 1,136 64,494,900
한미사이언스 (008930) 27,300 -300 -1.09 27,950 27,950 27,150 86,016 2,357,933,350
동양철관 (008970) 852 -47 -5.23 899 942 850 29,404,277 26,457,830,653
KCTC (009070) 3,780 -50 -1.31 3,830 3,860 3,765 51,364 195,353,776
경인전자 (009140) 18,600 0 0 18,600 18,620 18,510 487 9,046,930
삼성전기 (009150) 138,100 800 .58 138,500 141,200 136,950 449,549 62,491,242,100
삼성전기우 (009155) 60,400 200 .33 60,600 61,100 59,900 8,768 531,777,650
SIMPAC (009160) 3,865 20 .52 3,845 3,900 3,825 57,694 223,265,220
한솔로지스틱스 (009180) 2,335 -10 -.43 2,345 2,360 2,335 56,855 133,184,575
대양금속 (009190) 1,346 -10 -.74 1,340 1,375 1,260 270,802 360,169,369
무림페이퍼 (009200) 2,040 0 0 2,050 2,095 2,030 207,105 425,415,139
한샘 (009240) 44,450 400 .91 44,300 44,450 43,750 39,369 1,734,274,450
신원 (009270) 1,316 11 .84 1,306 1,330 1,306 217,849 287,204,418
광동제약 (009290) 5,570 -30 -.54 5,640 5,670 5,570 29,721 166,935,800
참엔지니어링 (009310) 341 36 11.8 326 395 325 32,048,430 11,887,083,610
아진전자부품 (009320) 1,032 2 .19 1,030 1,033 998 118,744 121,205,155
태영건설 (009410) 2,490 -65 -2.54 2,540 2,545 2,485 88,200 220,720,274
태영건설우 (009415) 5,270 0 0 5,260 5,270 5,130 928 4,795,550
한올바이오파마 (009420) 34,750 150 .43 34,900 35,750 34,600 276,578 9,718,044,225
KC그린홀딩스 (009440) 765 -6 -.78 779 779 765 10,205 7,847,542
경동나비엔 (009450) 80,700 700 .88 79,800 81,700 78,800 54,159 4,354,289,000
한창제지 (009460) 697 -17 -2.38 715 715 696 106,515 74,624,527
삼화전기 (009470) 36,400 1250 3.56 35,650 37,350 35,350 99,307 3,614,100,625
HD한국조선해양 (009540) 214,500 2000 .94 215,500 221,000 213,000 310,393 66,890,346,000
무림P&P (009580) 2,920 95 3.36 2,800 3,240 2,800 5,450,699 16,647,100,650
모토닉 (009680) 9,410 0 0 9,470 9,550 9,320 34,964 328,752,400
삼정펄프 (009770) 26,450 -200 -.75 26,400 27,050 26,400 3,276 87,234,900
플레이그램 (009810) 306 0 0 306 312 305 137,810 42,284,999
한화솔루션 (009830) 20,350 -50 -.25 20,400 20,750 20,200 1,247,482 25,473,890,550
한화솔루션우 (009835) 18,100 -300 -1.63 18,880 18,880 18,060 7,240 132,357,960
명신산업 (009900) 9,010 110 1.24 8,950 9,070 8,930 154,633 1,391,131,495
영원무역홀딩스 (009970) 93,600 2500 2.74 90,000 94,900 90,000 17,859 1,662,539,500
한국내화 (010040) 2,180 20 .93 2,175 2,190 2,140 6,371 13,738,855
OCI홀딩스 (010060) 79,100 -800 -1 79,900 81,400 78,800 59,420 4,740,562,400
한국무브넥스 (010100) 4,390 -110 -2.44 4,515 4,550 4,380 294,621 1,315,210,200
LS ELECTRIC (010120) 205,000 7100 3.59 201,500 209,000 200,000 899,062 184,182,775,750
고려아연 (010130) 955,000 -110000 -10.33 1,059,000 1,090,000 955,000 164,139 164,405,950,500
삼성중공업 (010140) 14,080 -280 -1.95 14,550 14,850 14,050 19,036,020 273,363,003,575
우진아이엔에스 (010400) 2,940 20 .68 2,905 2,995 2,905 801 2,370,210
한솔PNS (010420) 1,178 -13 -1.09 1,191 1,191 1,177 36,811 43,547,983
에스엠벡셀 (010580) 1,189 -7 -.59 1,197 1,198 1,170 49,262 58,116,065
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 105,000 2400 2.34 103,800 106,500 103,500 356,840 37,348,195,500
진양폴리 (010640) 5,960 -20 -.33 5,980 6,090 5,940 32,419 194,846,770
화천기계 (010660) 3,060 30 .99 3,030 3,085 3,005 66,955 203,740,995
화신 (010690) 7,460 60 .81 7,390 7,730 7,390 173,319 1,313,470,280
평화홀딩스 (010770) 6,780 -220 -3.14 7,050 7,105 6,540 646,976 4,384,625,150
아이에스동서 (010780) 16,600 -180 -1.07 16,780 17,055 16,560 40,859 685,382,605
퍼스텍 (010820) 3,725 70 1.92 3,700 3,790 3,680 1,200,881 4,478,948,221
S-Oil (010950) 60,200 -300 -.5 60,600 61,100 59,500 211,495 12,729,463,100
S-Oil우 (010955) 38,250 -50 -.13 38,550 38,550 38,050 3,215 123,151,050
삼호개발 (010960) 3,045 0 0 3,045 3,065 3,035 22,767 69,394,095
진원생명과학 (011000) 2,060 -15 -.72 2,070 2,095 2,060 96,228 199,288,277
LG이노텍 (011070) 159,700 -11700 -6.83 172,000 172,000 159,700 639,456 103,779,392,300
에넥스 (011090) 513 0 0 513 516 509 55,960 28,690,788
CJ씨푸드 (011150) 3,055 0 0 3,055 3,075 3,045 131,805 403,314,300
CJ씨푸드1우 (011155) 15,620 -160 -1.01 15,780 15,800 15,610 529 8,299,240
롯데케미칼 (011170) 75,400 500 .67 75,100 79,100 73,600 492,195 37,504,451,100
HMM (011200) 20,600 -350 -1.67 20,900 21,100 20,500 2,710,209 56,116,555,875
현대위아 (011210) 44,800 500 1.13 44,300 46,600 43,800 197,901 8,992,653,300
삼화전자 (011230) 3,485 -85 -2.38 3,570 3,635 3,475 71,266 252,689,530
태림포장 (011280) 2,070 -45 -2.13 2,120 2,130 2,070 148,312 309,885,160
성안머티리얼스 (011300) 505 3 .6 502 520 502 298,851 152,716,771
유니켐 (011330) 1,303 -9 -.69 1,312 1,331 1,296 146,249 191,031,123
부산산업 (011390) 72,900 1100 1.53 71,800 73,400 69,100 3,753 271,150,000
갤럭시아에스엠 (011420) 2,015 -25 -1.23 2,045 2,055 2,005 229,602 465,684,479
한농화성 (011500) 17,530 -120 -.68 17,700 17,960 17,470 404,529 7,147,771,810
와이투솔루션 (011690) 2,220 -150 -6.33 2,370 2,375 2,220 308,465 699,484,552
한신기계 (011700) 3,065 -50 -1.61 3,120 3,190 2,940 205,684 629,608,006
현대코퍼레이션 (011760) 23,850 50 .21 23,850 24,250 23,650 56,659 1,356,660,475
금호석유 (011780) 111,000 -400 -.36 111,500 113,000 109,700 259,631 28,820,470,650
금호석유우 (011785) 52,000 -100 -.19 52,000 52,400 51,600 2,645 137,460,200
SKC (011790) 130,500 4200 3.33 127,500 137,300 127,300 921,802 122,427,739,950
STX (011810) 4,000 -70 -1.72 4,070 4,130 3,970 81,410 327,706,539
신성이엔지 (011930) 1,203 -26 -2.12 1,229 1,246 1,196 457,218 557,711,827
DB (012030) 1,261 -28 -2.17 1,280 1,293 1,250 329,463 416,956,529
영흥 (012160) 398 -1 -.25 398 409 398 16,520 6,630,269
아센디오 (012170) 2,805 95 3.51 2,850 3,385 2,745 5,318,466 16,660,225,944
계양전기 (012200) 1,482 -21 -1.4 1,510 1,510 1,470 33,140 49,371,877
계양전기우 (012205) 3,325 0 0 3,325 3,360 3,325 1,786 5,945,320
영화금속 (012280) 837 2 .24 851 855 830 21,527 17,984,106
경동인베스트 (012320) 63,000 -600 -.94 63,300 64,200 63,000 16,306 1,035,876,050
현대모비스 (012330) 256,000 8000 3.23 248,000 256,000 247,500 219,828 55,575,732,050
한화에어로스페이스 (012450) 707,000 42000 6.32 671,000 714,000 671,000 631,379 444,023,890,500
더존비즈온 (012510) 66,000 -4300 -6.12 70,900 70,900 63,700 605,726 39,894,765,850
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,850 -40 -1.38 2,930 2,930 2,825 43,766 125,116,796
HDC (012630) 14,610 460 3.25 14,160 14,690 14,070 167,923 2,436,855,870
모나리자 (012690) 2,860 -20 -.69 2,925 2,925 2,845 103,382 296,072,482
에스원 (012750) 60,800 2000 3.4 59,000 61,300 59,000 58,771 3,560,143,350
대창 (012800) 1,386 -14 -1 1,412 1,423 1,373 451,263 630,695,902
세우글로벌 (013000) 1,229 0 0 1,250 1,250 1,218 32,820 40,700,061
일성건설 (013360) 3,550 65 1.87 3,485 3,585 3,420 686,384 2,419,453,051
화승코퍼레이션 (013520) 1,670 16 .97 1,650 1,674 1,650 70,745 117,659,087
디와이 (013570) 3,880 -5 -.13 3,885 3,920 3,860 23,056 89,842,911
계룡건설 (013580) 13,400 -60 -.45 13,460 13,610 13,300 20,259 272,663,470
까뮤이앤씨 (013700) 1,249 -18 -1.42 1,264 1,291 1,239 120,402 150,794,285
지엠비코리아 (013870) 3,720 0 0 3,775 3,780 3,720 6,735 25,224,610
지누스 (013890) 18,070 -30 -.17 18,110 18,200 17,730 91,024 1,629,289,725
한익스프레스 (014130) 3,385 25 .74 3,350 3,395 3,350 9,972 33,631,440
대영포장 (014160) 1,380 -26 -1.85 1,407 1,421 1,330 1,404,814 1,961,707,497
금강공업 (014280) 4,100 -80 -1.91 4,180 4,180 4,070 65,356 269,797,785
금강공업우 (014285) 6,200 60 .98 6,200 6,200 6,140 115 710,840
영보화학 (014440) 4,595 -95 -2.03 4,695 4,750 4,525 44,538 204,438,357
극동유화 (014530) 3,325 -10 -.3 3,335 3,345 3,320 41,323 137,591,800
태경비케이 (014580) 4,440 -60 -1.33 4,500 4,530 4,435 68,656 307,739,650
한솔케미칼 (014680) 131,000 -1500 -1.13 133,400 139,100 128,500 159,987 21,340,725,400
사조씨푸드 (014710) 5,020 -100 -1.95 5,130 5,140 5,000 65,522 329,866,740
HL D&I (014790) 2,245 -30 -1.32 2,290 2,325 2,240 23,426 53,143,660
동원시스템즈 (014820) 35,200 -700 -1.95 35,650 36,150 35,100 19,871 702,870,350
동원시스템즈우 (014825) 17,720 0 0 17,720 17,720 17,580 84 1,487,780
유니드 (014830) 77,300 -800 -1.02 78,300 79,200 77,000 33,231 2,585,286,700
성문전자 (014910) 1,129 12 1.07 1,134 1,165 1,097 22,154 24,701,936
성문전자우 (014915) 4,510 -55 -1.2 4,645 4,645 4,470 468 2,097,225
인디에프 (014990) 740 -13 -1.73 746 758 740 91,817 68,627,059
이스타코 (015020) 1,703 55 3.34 1,648 1,758 1,627 814,964 1,389,183,424
대창단조 (015230) 5,380 -20 -.37 5,400 5,430 5,330 36,739 197,937,005
에이엔피 (015260) 492 -3 -.61 502 502 490 15,409 7,596,684
예스코홀딩스 (015360) 48,300 200 .42 48,100 48,700 48,100 1,287 62,284,500
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 22,350 100 .45 22,100 22,425 22,000 1,407,816 31,283,882,600
일진홀딩스 (015860) 3,655 -5 -.14 3,640 3,670 3,635 34,977 127,855,536
태경산업 (015890) 4,710 -40 -.84 4,740 4,770 4,705 25,529 120,779,940
대현 (016090) 2,205 30 1.38 2,175 2,230 2,170 49,612 108,470,144
삼성증권 (016360) 45,500 300 .66 45,200 46,500 45,050 322,429 14,744,649,700
KG스틸 (016380) 6,820 50 .74 6,760 6,910 6,610 338,547 2,296,405,745
한세예스24홀딩스 (016450) 4,020 15 .37 4,025 4,055 4,005 30,745 123,966,686
환인제약 (016580) 11,470 -20 -.17 11,490 11,540 11,460 8,193 94,091,135
신대양제지 (016590) 6,270 90 1.46 6,190 6,320 6,180 35,662 223,123,510
DB금융투자 (016610) 5,910 -30 -.51 5,910 5,990 5,850 69,068 408,564,525
대성홀딩스 (016710) 7,060 10 .14 7,120 7,130 7,040 7,014 49,642,990
두올 (016740) 3,095 -30 -.96 3,130 3,140 3,065 85,061 262,686,900
퍼시스 (016800) 42,800 -500 -1.15 43,350 43,350 41,750 3,437 144,882,650
웅진 (016880) 859 3 .35 850 866 850 32,948 28,183,052
광명전기 (017040) 1,428 12 .85 1,416 1,475 1,408 479,789 689,655,472
명문제약 (017180) 1,618 1 .06 1,617 1,624 1,617 12,113 19,600,503
우신시스템 (017370) 6,000 30 .5 5,960 6,200 5,950 131,676 793,868,250
서울가스 (017390) 49,200 -100 -.2 49,550 49,650 49,200 1,454 71,711,000
수산중공업 (017550) 1,969 -20 -1.01 2,000 2,005 1,969 73,179 145,117,665
SK텔레콤 (017670) 56,000 100 .18 55,900 56,000 55,300 595,666 33,176,261,900
현대엘리베이 (017800) 55,300 2000 3.75 53,300 56,100 53,300 213,823 11,857,217,900
풀무원 (017810) 17,370 40 .23 17,470 17,630 17,250 157,483 2,742,880,555
DS단석 (017860) 26,000 -750 -2.8 27,000 27,450 26,000 234,642 6,212,167,600
광전자 (017900) 1,771 -21 -1.17 1,795 1,795 1,771 26,453 47,069,652
E1 (017940) 60,000 400 .67 60,400 60,400 59,700 8,651 519,002,750
한국카본 (017960) 15,600 -50 -.32 15,740 15,960 15,440 373,408 5,841,791,635
애경산업 (018250) 14,300 -200 -1.38 14,630 14,650 14,090 96,196 1,371,761,270
삼성에스디에스 (018260) 119,200 100 .08 119,100 121,800 118,600 160,573 19,266,477,050
조일알미늄 (018470) 1,652 -16 -.96 1,668 1,690 1,652 748,587 1,251,388,451
동원금속 (018500) 1,764 4 .23 1,761 1,790 1,740 469,407 827,159,649
SK가스 (018670) 250,500 10500 4.38 241,500 254,000 240,000 18,163 4,528,933,750
한온시스템 (018880) 4,005 -65 -1.6 4,090 4,107 4,005 1,206,277 4,877,213,834
신풍제약 (019170) 8,160 -50 -.61 8,200 8,300 8,130 117,451 963,064,905
신풍제약우 (019175) 12,420 -90 -.72 12,370 12,510 12,370 3,667 45,599,230
티에이치엔 (019180) 3,060 20 .66 3,040 3,085 3,030 108,425 331,391,020
세아특수강 (019440) 13,310 -120 -.89 13,430 13,430 13,230 11,925 158,544,030
엑시큐어하이트론 (019490) 710 11 1.57 697 734 685 1,686,120 1,201,608,772
대교 (019680) 2,170 15 .7 2,145 2,200 2,145 21,198 46,072,890
대교우B (019685) 1,271 42 3.42 1,237 1,300 1,225 5,049 6,324,099
한섬 (020000) 15,720 -160 -1.01 16,000 16,000 15,670 30,070 474,864,665
키다리스튜디오 (020120) 3,490 -70 -1.97 3,560 3,615 3,455 81,747 288,266,341
롯데에너지머티리얼즈 (020150) 26,150 -550 -2.06 27,100 27,150 26,150 75,523 1,999,591,950
아시아나항공 (020560) 10,570 -70 -.66 10,700 10,700 10,470 122,392 1,290,630,155
일진디스플 (020760) 857 0 0 889 889 855 44,177 38,062,982
서원 (021050) 1,268 -13 -1.01 1,281 1,295 1,255 222,260 282,977,719
코웨이 (021240) 84,500 1500 1.81 82,200 84,500 82,200 111,570 9,343,716,350
세원정공 (021820) 7,770 -10 -.13 7,770 7,830 7,760 2,403 18,701,955
포스코DX (022100) 29,300 1100 3.9 28,350 29,300 27,250 6,946,875 197,267,261,225
삼원강재 (023000) 2,360 0 0 2,350 2,360 2,340 3,128 7,360,072
MH에탄올 (023150) 5,040 45 .9 4,995 5,120 4,990 2,733 13,679,705
한국종합기술 (023350) 5,300 90 1.73 5,170 5,370 5,170 44,225 233,631,265
동남합성 (023450) 34,100 -100 -.29 34,200 34,200 33,700 2,232 75,823,950
롯데쇼핑 (023530) 67,100 -100 -.15 66,600 68,500 66,600 65,468 4,435,444,300
다우기술 (023590) 21,600 200 .93 21,600 21,700 21,300 70,106 1,508,909,275
인지컨트롤스 (023800) 5,690 -20 -.35 5,710 5,780 5,680 11,363 64,996,695
인팩 (023810) 5,650 -10 -.18 5,660 5,710 5,590 14,567 82,059,330
에쓰씨엔지니어링 (023960) 1,283 -5 -.39 1,320 1,320 1,279 58,933 76,101,430
WISCOM (024070) 1,889 108 6.06 1,781 1,904 1,781 21,343 39,790,374
디씨엠 (024090) 11,390 10 .09 11,400 11,620 11,330 5,555 63,500,800
기업은행 (024110) 15,780 150 .96 15,630 15,850 15,630 2,178,297 34,352,092,840
콜마홀딩스 (024720) 7,080 -60 -.84 7,190 7,200 7,010 45,022 319,740,220
대원화성 (024890) 968 0 0 979 979 963 20,614 19,916,937
덕양산업 (024900) 2,750 0 0 2,755 2,815 2,745 66,321 183,844,059
KPX케미칼 (025000) 43,850 -300 -.68 44,200 44,300 43,850 5,438 239,517,100
SJM홀딩스 (025530) 3,115 -5 -.16 3,120 3,130 3,080 3,057 9,527,245
한국단자 (025540) 67,200 -100 -.15 67,800 67,800 66,600 25,949 1,742,003,150
미래산업 (025560) 793 0 0 790 799 787 256,031 202,830,627
제이준코스메틱 (025620) 3,690 -20 -.54 3,725 3,725 3,685 3,888 14,403,950
한솔홈데코 (025750) 840 -3 -.36 845 861 836 449,467 381,428,657
이구산업 (025820) 4,800 -35 -.72 4,910 4,970 4,760 1,420,902 6,916,473,022
남해화학 (025860) 6,320 -30 -.47 6,400 6,400 6,300 73,194 463,160,010
한국주강 (025890) 1,749 -5 -.29 1,759 1,761 1,749 2,370 4,153,693
스틱인베스트먼트 (026890) 6,960 -210 -2.93 7,170 7,270 6,960 67,668 477,491,820
부국철강 (026940) 2,450 -75 -2.97 2,520 2,550 2,450 34,406 86,000,810
동서 (026960) 25,700 100 .39 25,600 26,000 25,350 76,588 1,968,477,650
BGF (027410) 3,350 10 .3 3,340 3,370 3,335 20,347 68,240,175
마니커 (027740) 869 6 .7 863 878 863 86,097 74,783,272
한국제지 (027970) 801 -3 -.37 801 805 795 42,625 34,097,770
삼성E&A (028050) 19,300 750 4.04 18,780 19,650 18,720 4,118,117 79,472,650,005
동아지질 (028100) 13,470 -70 -.52 13,610 13,700 13,470 21,056 285,207,830
삼성물산 (028260) 118,900 -700 -.59 119,600 121,600 118,600 285,549 34,170,930,200
삼성물산우B (02826K) 88,100 0 0 89,000 89,000 87,700 2,353 207,625,000
팬오션 (028670) 3,710 25 .68 3,705 3,750 3,675 1,606,658 5,960,233,056
케이씨 (029460) 18,490 90 .49 18,450 18,700 18,220 6,182 114,418,765
신도리코 (029530) 38,200 0 0 38,200 38,450 38,050 2,165 82,733,850
삼성카드 (029780) 42,600 -150 -.35 42,600 43,200 42,500 93,322 3,992,955,025
제일기획 (030000) 17,710 380 2.19 17,290 17,710 17,290 248,281 4,358,728,710
NICE평가정보 (030190) 12,500 -60 -.48 12,560 12,680 12,480 25,419 318,807,870
KT (030200) 48,400 -450 -.92 48,850 49,800 48,400 748,911 36,669,217,532
다올투자증권 (030210) 3,160 70 2.27 3,050 3,215 3,050 136,507 430,122,803
교보증권 (030610) 6,630 0 0 6,670 6,720 6,620 57,764 384,767,875
동원수산 (030720) 4,995 30 .6 4,970 5,020 4,970 2,352 11,721,870
신세계인터내셔날 (031430) 10,330 10 .1 10,450 10,730 10,330 158,080 1,667,653,495
신세계푸드 (031440) 31,300 -500 -1.57 31,850 31,950 31,150 7,038 221,215,725
콤텍시스템 (031820) 602 -4 -.66 603 613 596 275,672 166,625,852
롯데관광개발 (032350) 7,670 -180 -2.29 7,860 7,900 7,640 522,966 4,040,868,980
황금에스티 (032560) 5,230 0 0 5,210 5,270 5,160 13,847 72,252,210
LG유플러스 (032640) 10,730 40 .37 10,700 10,820 10,630 1,184,208 12,716,525,115
삼성생명 (032830) 83,100 -1000 -1.19 84,100 85,000 82,500 341,093 28,402,353,850
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 12,990 -270 -2.04 13,270 13,410 12,970 72,410 949,857,785
체시스 (033250) 1,122 -15 -1.32 1,129 1,161 1,114 185,821 209,943,753
유나이티드제약 (033270) 18,960 -290 -1.51 19,360 19,390 18,890 15,671 298,650,780
SJG세종 (033530) 4,285 100 2.39 4,250 4,320 4,200 43,104 183,922,632
KT&G (033780) 96,100 900 .95 95,000 96,200 94,600 415,717 39,772,993,650
무학 (033920) 6,540 0 0 6,540 6,620 6,500 37,853 247,974,730
두산에너빌리티 (034020) 25,850 -400 -1.52 26,350 27,150 25,850 9,559,895 252,218,839,150
SBS (034120) 21,200 -500 -2.3 21,900 21,900 21,200 64,945 1,391,436,925
LG디스플레이 (034220) 8,980 -150 -1.64 9,140 9,220 8,970 2,190,059 19,767,310,500
파라다이스 (034230) 10,300 -720 -6.53 11,090 11,090 10,050 818,554 8,549,198,695
NICE (034310) 11,170 -60 -.53 11,230 11,340 11,010 21,710 243,257,340
인천도시가스 (034590) 24,550 -50 -.2 24,650 24,650 24,500 1,745 42,863,700
SK (034730) 137,100 100 .07 137,100 140,300 136,700 200,931 27,666,564,900
SK우 (03473K) 121,800 -500 -.41 121,800 123,100 121,800 381 46,644,050
한국토지신탁 (034830) 1,001 -5 -.5 1,006 1,007 999 134,259 134,620,357
HS애드 (035000) 7,280 0 0 7,260 7,330 7,260 23,091 168,242,320
백산 (035150) 14,760 0 0 14,740 14,900 14,700 50,491 746,346,110
강원랜드 (035250) 16,640 -280 -1.65 16,950 16,990 16,570 1,310,670 21,861,441,280
NAVER (035420) 216,000 2000 .93 217,500 219,500 213,000 622,944 134,391,521,500
신세계 I&C (035510) 12,330 -70 -.56 12,360 12,620 12,320 103,080 1,283,708,910
카카오 (035720) 43,150 -950 -2.15 44,150 44,750 42,350 3,269,454 142,308,402,925
콘텐트리중앙 (036420) 8,670 10 .12 8,590 8,930 8,590 56,102 493,115,590
한국가스공사 (036460) 36,700 850 2.37 36,000 36,900 35,900 1,227,337 44,816,643,400
SNT홀딩스 (036530) 31,350 1300 4.33 30,550 31,450 30,250 24,150 748,892,975
엔씨소프트 (036570) 163,000 5200 3.3 158,600 164,500 158,300 176,597 28,674,784,100
팜스코 (036580) 2,095 -15 -.71 2,110 2,115 2,095 12,774 26,823,275
YG PLUS (037270) 5,060 -130 -2.5 5,220 5,220 5,030 982,851 5,007,296,280
LG헬로비전 (037560) 2,380 30 1.28 2,455 2,455 2,350 83,452 199,191,831
광주신세계 (037710) 29,600 -100 -.34 29,700 29,850 29,550 42,193 1,251,792,350
하나투어 (039130) 57,100 -100 -.17 57,000 57,100 55,500 95,055 5,364,550,550
키움증권 (039490) 121,500 200 .16 120,500 122,300 120,500 82,701 10,042,684,250
HDC랩스 (039570) 8,770 -120 -1.35 8,950 8,950 8,770 6,725 59,297,000
상신브레이크 (041650) 2,940 10 .34 2,930 2,955 2,915 10,063 29,476,175
한화오션 (042660) 73,500 2500 3.52 72,100 75,100 72,100 5,571,764 409,714,380,500
HD현대인프라코어 (042670) 9,830 90 .92 9,780 9,940 9,680 2,970,356 29,209,958,680
한미반도체 (042700) 91,000 600 .66 91,700 92,400 88,000 968,691 86,825,933,700
주연테크 (044380) 343 2 .59 343 346 340 46,017 15,757,108
KSS해운 (044450) 8,710 -150 -1.69 8,900 8,900 8,690 51,462 450,735,740
코스맥스비티아이 (044820) 9,600 70 .73 9,550 9,700 9,510 3,711 35,451,340
대우건설 (047040) 3,450 -40 -1.15 3,510 3,540 3,450 600,545 2,095,554,671
포스코인터내셔널 (047050) 57,000 -2100 -3.55 59,900 60,400 56,200 1,719,167 99,406,687,050
유니온머티리얼 (047400) 2,105 -50 -2.32 2,145 2,145 2,100 207,177 439,858,408
한국항공우주 (047810) 84,300 2300 2.8 83,300 87,900 82,100 2,747,199 235,837,078,450
동원F&B (049770) 32,600 -400 -1.21 33,200 33,250 32,300 38,378 1,248,272,750
우진플라임 (049800) 2,010 -5 -.25 2,015 2,030 2,005 1,506 3,029,385
한전KPS (051600) 43,650 2200 5.31 41,300 43,750 41,200 310,263 13,341,217,575
진양화학 (051630) 4,055 55 1.38 4,010 4,055 3,860 126,513 499,213,395
LG생활건강 (051900) 327,000 -3000 -.91 331,000 331,500 321,500 99,691 32,386,870,750
LG생활건강우 (051905) 126,700 -1000 -.78 127,700 128,000 126,100 5,539 701,754,950
LG화학 (051910) 242,500 -8500 -3.39 254,000 254,000 242,500 311,370 76,463,848,750
LG화학우 (051915) 115,000 -3400 -2.87 118,800 119,000 115,000 49,695 5,780,519,600
한전기술 (052690) 63,400 -400 -.63 63,500 65,000 63,200 182,924 11,652,274,300
스카이라이프 (053210) 4,405 -15 -.34 4,430 4,435 4,405 14,064 62,191,671
한미글로벌 (053690) 16,780 70 .42 16,710 17,070 16,710 64,553 1,090,749,695
테이팩스 (055490) 13,770 -170 -1.22 14,220 14,220 13,760 4,418 61,231,970
신한지주 (055550) 45,850 700 1.55 45,250 46,600 45,250 1,607,399 73,978,784,475
현대홈쇼핑 (057050) 50,800 500 .99 50,300 51,500 49,850 14,302 730,429,300
포스코스틸리온 (058430) 44,150 -1200 -2.65 45,350 46,300 43,200 248,274 11,077,035,375
세아홀딩스 (058650) 94,500 0 0 94,400 95,500 94,300 63 5,967,000
다스코 (058730) 3,015 -50 -1.63 3,065 3,120 3,010 77,719 236,126,397
KTcs (058850) 2,680 -25 -.92 2,825 2,830 2,680 351,480 966,723,623
KTis (058860) 2,595 -10 -.38 2,625 2,625 2,590 79,055 205,928,809
HL홀딩스 (060980) 37,250 100 .27 37,050 37,650 36,850 13,405 500,568,575
산일전기 (062040) 64,900 4200 6.92 62,500 65,200 62,400 544,464 35,005,505,550
종근당바이오 (063160) 19,990 -60 -.3 20,050 20,200 19,990 9,258 185,642,360
현대로템 (064350) 104,000 9700 10.29 96,700 104,800 96,500 4,785,074 490,516,500,250
LG씨엔에스 (064400) 51,700 -500 -.96 52,600 52,700 51,000 462,240 24,000,293,650
SNT모티브 (064960) 25,000 750 3.09 25,600 25,600 24,700 62,679 1,573,413,875
LG전자 (066570) 80,500 -1700 -2.07 82,400 82,600 80,100 638,383 51,559,329,300
LG전자우 (066575) 38,550 -550 -1.41 39,300 39,350 38,550 12,596 488,731,575
엘앤에프 (066970) 76,100 600 .79 77,000 78,700 75,000 831,709 63,797,594,700
세이브존I&C (067830) 2,200 -5 -.23 2,210 2,215 2,200 26,703 58,974,545
셀트리온 (068270) 184,600 -2300 -1.23 186,800 187,400 183,500 548,392 101,443,443,400
삼성출판사 (068290) 14,970 -280 -1.84 15,400 15,400 14,950 14,903 225,682,580
TKG휴켐스 (069260) 16,080 30 .19 16,050 16,100 15,970 61,114 979,435,895
대호에이엘 (069460) 1,304 24 1.88 1,280 1,319 1,268 420,668 547,294,838
대웅제약 (069620) 120,300 100 .08 120,200 121,900 119,200 20,809 2,499,682,050
한세엠케이 (069640) 1,142 22 1.96 1,133 1,200 1,115 7,117 8,156,578
DSR제강 (069730) 3,485 -45 -1.27 3,540 3,555 3,445 27,322 95,155,174
현대백화점 (069960) 59,200 -400 -.67 58,700 60,200 58,100 70,338 4,170,572,800
모나용평 (070960) 3,910 35 .9 3,880 3,920 3,850 98,498 382,364,122
한국금융지주 (071050) 74,600 -200 -.27 74,800 76,000 74,300 266,561 19,996,228,100
한국금융지주우 (071055) 54,700 700 1.3 54,600 54,900 54,100 9,444 514,927,250
하이스틸 (071090) 4,020 -35 -.86 4,020 4,160 4,020 851,311 3,471,534,245
지역난방공사 (071320) 49,100 -50 -.1 49,400 49,600 48,800 8,518 417,581,075
롯데하이마트 (071840) 7,380 -280 -3.66 7,650 7,750 7,380 38,111 286,597,335
코아스 (071950) 10,050 -40 -.4 10,080 10,080 9,400 9,527 93,717,660
HD현대마린엔진 (071970) 29,050 1350 4.87 28,550 30,350 28,050 2,867,225 83,642,481,200
유엔젤 (072130) 5,770 -60 -1.03 5,820 5,960 5,610 214,467 1,231,750,465
농심홀딩스 (072710) 64,800 -200 -.31 65,400 65,400 64,400 3,914 253,343,900
금호타이어 (073240) 4,950 60 1.23 4,855 4,970 4,855 314,924 1,551,912,653
이엔플러스 (074610) 780 15 1.96 773 808 772 369,504 289,716,667
새론오토모티브 (075180) 3,530 70 2.02 3,470 3,540 3,470 2,018 7,051,390
세진중공업 (075580) 7,650 10 .13 7,650 7,830 7,560 413,976 3,181,854,430
유니퀘스트 (077500) 6,800 130 1.95 6,800 6,890 6,640 451,955 3,049,692,080
STX엔진 (077970) 25,450 1050 4.3 24,600 25,600 24,600 354,357 8,960,976,150
텔코웨어 (078000) 9,000 20 .22 9,240 9,240 8,950 3,422 30,795,600
에이블씨엔씨 (078520) 7,170 -90 -1.24 7,260 7,290 7,145 51,185 370,012,950
GS (078930) 36,750 -50 -.14 36,850 37,400 36,650 450,613 16,606,042,500
GS우 (078935) 36,350 200 .55 36,150 36,600 36,150 2,122 77,049,550
CJ CGV (079160) 4,910 -70 -1.41 4,985 5,000 4,900 305,777 1,510,887,636
현대리바트 (079430) 7,230 -10 -.14 7,270 7,350 7,200 18,904 137,114,575
LIG넥스원 (079550) 279,500 -1000 -.36 281,500 289,000 279,000 699,715 197,647,756,250
전진건설로봇 (079900) 55,500 -200 -.36 56,000 56,900 55,000 220,112 12,304,199,550
휴비스 (079980) 2,615 30 1.16 2,615 2,635 2,570 32,415 84,246,295
일진다이아 (081000) 11,400 -280 -2.4 11,550 11,720 11,400 10,582 122,544,000
휠라홀딩스 (081660) 34,950 -1000 -2.78 35,800 36,250 34,800 235,032 8,237,053,720
동양생명 (082640) 5,000 -60 -1.19 5,080 5,190 4,995 166,615 847,115,635
한화엔진 (082740) 23,700 300 1.28 23,450 24,450 23,450 1,442,467 34,484,093,700
그린케미칼 (083420) 6,420 30 .47 6,390 6,560 6,360 99,863 645,986,110
대한제강 (084010) 15,850 140 .89 15,850 15,960 15,650 32,172 509,864,425
동양고속 (084670) 7,160 -30 -.42 7,220 7,260 7,160 247 1,784,750
이월드 (084680) 1,326 -11 -.82 1,326 1,350 1,316 147,744 196,801,879
대상홀딩스 (084690) 11,420 50 .44 11,370 11,720 11,360 275,355 3,177,328,660
대상홀딩스우 (084695) 21,400 -200 -.93 21,200 21,900 21,200 13,678 293,083,200
TBH글로벌 (084870) 1,128 5 .45 1,129 1,142 1,119 20,366 22,957,375
엔케이 (085310) 916 -3 -.33 923 934 909 256,954 235,435,371
미래에셋생명 (085620) 4,510 30 .67 4,545 4,560 4,480 12,144 54,898,150
현대글로비스 (086280) 120,900 -600 -.49 121,900 122,800 120,100 193,863 23,474,695,850
하나금융지주 (086790) 61,600 1100 1.82 60,600 61,900 60,200 1,647,441 100,843,616,400
이리츠코크렙 (088260) 4,255 -20 -.47 4,320 4,320 4,245 22,015 93,743,008
한화생명 (088350) 2,740 65 2.43 2,675 2,745 2,640 2,865,106 7,781,681,754
진도 (088790) 1,820 0 0 1,820 1,835 1,812 31,418 57,192,324
맥쿼리인프라 (088980) 10,990 -30 -.27 11,020 11,050 10,960 607,963 6,687,310,135
HDC현대EP (089470) 3,590 20 .56 3,570 3,600 3,570 8,746 31,388,990
제주항공 (089590) 7,120 60 .85 7,100 7,150 7,070 111,034 789,489,715
롯데렌탈 (089860) 29,550 650 2.25 28,900 29,800 28,550 82,659 2,427,710,775
평화산업 (090080) 1,192 -17 -1.41 1,209 1,222 1,170 498,796 594,901,269
노루페인트 (090350) 7,560 -20 -.26 7,590 7,680 7,550 24,034 182,695,690
노루페인트우 (090355) 12,000 -70 -.58 12,070 12,070 11,920 100 1,199,990
메타랩스 (090370) 1,389 -5 -.36 1,382 1,397 1,370 37,698 52,011,785
아모레퍼시픽 (090430) 112,600 -900 -.79 113,500 114,000 110,100 418,402 46,753,453,800
아모레퍼시픽우 (090435) 34,300 -750 -2.14 35,050 35,150 34,050 17,897 616,167,725
비에이치 (090460) 14,830 -390 -2.56 15,250 15,250 14,820 186,345 2,791,605,525
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,410 -30 -1.23 2,460 2,480 2,405 689,054 1,669,451,762
디아이씨 (092200) 4,425 -130 -2.85 4,600 4,625 4,420 290,377 1,310,170,277
KEC (092220) 770 -18 -2.28 793 803 770 416,299 326,095,322
KPX홀딩스 (092230) 55,200 0 0 55,500 55,500 54,900 3,179 175,211,500
기신정기 (092440) 2,415 -5 -.21 2,420 2,420 2,405 4,016 9,672,830
동양피스톤 (092780) 4,605 15 .33 4,645 4,645 4,465 5,115 23,336,253
넥스틸 (092790) 16,090 640 4.14 15,290 17,900 15,100 11,481,782 193,362,834,390
LF (093050) 15,220 90 .59 15,250 15,260 15,130 22,904 348,274,320
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,205 65 3.04 2,150 2,230 2,120 558,747 1,222,276,906
후성 (093370) 4,510 -105 -2.28 4,620 4,655 4,510 376,535 1,713,109,672
효성ITX (094280) 11,820 -30 -.25 11,850 11,870 11,820 1,449 17,158,545
맵스리얼티1 (094800) 4,275 35 .83 4,295 4,295 4,235 28,380 120,808,415
AJ네트웍스 (095570) 3,855 -5 -.13 3,860 3,900 3,835 75,252 290,125,147
웅진씽크빅 (095720) 1,549 4 .26 1,545 1,567 1,541 35,288 54,521,639
JW홀딩스 (096760) 3,020 -5 -.17 3,025 3,050 3,020 31,420 95,233,135
SK이노베이션 (096770) 139,200 600 .43 138,600 140,200 135,600 1,044,354 144,923,558,400
SK이노베이션우 (096775) 81,200 -200 -.25 81,800 83,600 80,900 3,439 282,781,800
HJ중공업 (097230) 8,040 220 2.81 7,880 8,150 7,740 2,286,473 18,248,690,485
엠씨넥스 (097520) 23,800 -950 -3.84 24,450 24,700 23,800 87,898 2,124,740,525
CJ제일제당 (097950) 250,500 -7000 -2.72 258,500 259,000 249,000 102,173 25,738,728,250
CJ제일제당 우 (097955) 132,300 -1400 -1.05 133,700 133,700 131,200 3,614 476,723,250
SK오션플랜트 (100090) 14,960 -360 -2.35 15,490 15,490 14,700 169,479 2,535,086,850
비상교육 (100220) 4,850 15 .31 4,835 4,910 4,835 16,430 79,846,935
진양홀딩스 (100250) 3,025 5 .17 3,020 3,025 3,000 28,849 86,730,665
SNT에너지 (100840) 34,200 2350 7.38 31,850 34,300 31,600 298,216 9,897,328,475
인바이오젠 (101140) 6,840 -240 -3.39 7,100 7,240 6,800 9,553 66,720,020
해태제과식품 (101530) 6,050 -150 -2.42 6,210 6,250 6,050 130,760 803,816,930
동성케미컬 (102260) 3,845 -60 -1.54 3,905 3,910 3,770 166,478 636,063,416
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,750 -100 -.84 11,850 11,940 11,580 32,398 379,796,450
풍산 (103140) 63,800 2300 3.74 62,000 64,800 61,800 415,039 26,323,088,400
일진전기 (103590) 27,100 350 1.31 27,200 27,800 27,000 389,192 10,681,667,100
한국철강 (104700) 8,030 -90 -1.11 8,050 8,150 8,010 12,180 98,074,040
KB금융 (105560) 78,600 1700 2.21 77,400 79,800 77,300 2,826,631 222,913,724,350
한세실업 (105630) 11,860 -310 -2.55 12,170 12,220 11,750 173,555 2,069,298,480
우진 (105840) 7,630 -90 -1.17 7,780 7,860 7,610 70,662 544,635,715
미원홀딩스 (107590) 72,600 0 0 72,800 72,800 72,500 1,214 88,119,700
LX세미콘 (108320) 57,000 -900 -1.55 58,200 58,500 57,000 29,699 1,706,005,500
LX하우시스 (108670) 30,300 -200 -.66 30,500 30,600 30,150 13,889 421,077,975
LX하우시스우 (108675) 18,190 170 .94 18,015 18,400 17,990 569 10,300,100
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,730 -100 -1.28 7,830 7,830 7,630 12,825 98,780,090
동인기연 (111380) 15,390 -390 -2.47 15,780 15,780 15,390 7,161 110,832,900
영원무역 (111770) 47,150 500 1.07 46,250 47,450 46,000 65,656 3,079,220,350
씨에스윈드 (112610) 37,150 900 2.48 36,300 37,200 36,250 203,663 7,508,638,350
GKL (114090) 10,720 -410 -3.68 11,100 11,130 10,660 308,950 3,335,294,915
대성에너지 (117580) 7,880 -50 -.63 7,900 7,990 7,880 47,279 374,363,650
메타케어 (118000) 292 -4 -1.35 296 300 292 138,723 40,878,282
KC코트렐 (119650) 469 -14 -2.9 493 494 468 47,859 22,694,377
조선선재 (120030) 99,100 -400 -.4 99,500 100,600 98,900 1,074 106,519,600
코오롱인더 (120110) 31,600 -500 -1.56 32,150 32,500 31,550 142,541 4,532,580,625
코오롱인더우 (120115) 19,490 -150 -.76 19,720 19,760 19,160 3,934 76,593,570
아이마켓코리아 (122900) 7,820 -50 -.64 7,890 7,890 7,820 20,089 157,480,130
한국화장품 (123690) 6,810 -100 -1.45 6,990 6,990 6,760 50,602 344,954,735
SJM (123700) 2,940 10 .34 2,920 2,955 2,920 9,880 29,008,810
한국자산신탁 (123890) 2,480 -35 -1.39 2,515 2,530 2,470 248,884 621,608,547
현대퓨처넷 (126560) 3,350 -15 -.45 3,395 3,410 3,330 53,384 179,587,325
수산인더스트리 (126720) 20,550 100 .49 20,600 20,800 20,450 23,231 478,184,450
대성산업 (128820) 3,045 -285 -8.56 3,325 3,345 3,010 1,189,193 3,703,749,550
한미약품 (128940) 242,000 -1000 -.41 243,000 249,000 241,500 91,970 22,369,554,000
인터지스 (129260) 2,475 -5 -.2 2,470 2,495 2,460 107,194 265,351,180
한전산업 (130660) 10,780 -20 -.19 10,800 11,130 10,710 136,064 1,482,832,705
화인베스틸 (133820) 1,118 26 2.38 1,094 1,142 1,091 62,610 69,170,006
미원화학 (134380) 78,100 200 .26 77,900 78,600 77,300 317 24,756,600
시디즈 (134790) 24,550 0 0 24,600 25,000 24,450 1,745 43,110,500
선진 (136490) 5,760 -40 -.69 5,800 5,910 5,750 29,290 170,372,940
에스디바이오센서 (137310) 10,100 220 2.23 9,910 10,100 9,850 93,754 936,507,740
메리츠금융지주 (138040) 117,800 -700 -.59 117,400 119,900 117,400 257,212 30,420,250,000
코오롱ENP (138490) 6,030 0 0 6,090 6,150 6,000 56,386 341,759,145
BNK금융지주 (138930) 10,320 -220 -2.09 10,450 10,630 10,270 2,073,708 21,439,125,645
DGB금융지주 (139130) 8,840 0 0 8,750 8,930 8,750 357,734 3,173,773,945
이마트 (139480) 83,200 900 1.09 82,400 84,500 81,900 265,135 22,152,134,400
아주스틸 (139990) 4,200 -45 -1.06 4,235 4,235 4,100 9,886 41,562,350
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,896 -3 -.16 1,905 1,910 1,893 652 1,238,168
다이나믹디자인 (145210) 819 6 .74 829 835 806 209,438 170,607,192
케이탑리츠 (145270) 980 -6 -.61 986 993 979 26,360 25,905,832
덴티움 (145720) 60,900 -500 -.81 61,300 61,900 60,600 25,352 1,551,383,000
삼양사 (145990) 44,700 -450 -1 45,250 45,500 44,700 9,969 448,805,450
삼양사우 (145995) 29,350 50 .17 29,300 29,500 29,200 173 5,074,050
한국ANKOR유전 (152550) 286 0 0 286 288 284 570,226 163,109,548
DSR (155660) 3,860 -95 -2.4 3,920 3,975 3,860 18,595 72,731,677
애경케미칼 (161000) 7,220 -230 -3.09 7,550 7,620 7,210 245,092 1,801,903,395
한국타이어앤테크놀로지 (161390) 40,700 1300 3.3 39,400 41,100 39,200 576,017 23,372,373,325
한국콜마 (161890) 66,700 1900 2.93 65,100 67,400 64,400 496,830 32,917,071,250
동일고무벨트 (163560) 7,390 -90 -1.2 7,570 7,570 7,370 47,984 357,814,060
한국패러랠 (168490) 105 0 0 105 105 103 1,775,808 184,896,441
동아에스티 (170900) 45,650 -550 -1.19 46,100 46,500 45,600 28,603 1,311,211,900
JB금융지주 (175330) 16,420 -290 -1.74 16,600 16,840 16,200 1,230,147 20,163,399,525
PI첨단소재 (178920) 18,580 -330 -1.75 19,010 19,270 18,580 109,528 2,072,411,095
한진칼 (180640) 82,700 -300 -.36 82,200 84,700 82,100 70,892 5,887,669,800
한진칼우 (18064K) 23,350 -450 -1.89 23,400 23,700 23,200 795 18,574,500
NHN (181710) 18,090 -410 -2.22 18,670 18,670 18,090 73,785 1,347,212,725
아세아시멘트 (183190) 10,450 -50 -.48 10,500 10,590 10,450 34,976 367,460,655
종근당 (185750) 78,800 700 .9 78,100 79,100 77,900 25,777 2,022,663,000
더블유게임즈 (192080) 50,300 2700 5.67 47,600 50,300 47,450 131,640 6,515,069,850
쿠쿠홀딩스 (192400) 22,450 0 0 22,550 22,750 22,250 9,908 223,610,250
드림텍 (192650) 7,010 -100 -1.41 7,120 7,220 7,010 112,550 798,133,550
코스맥스 (192820) 184,900 6100 3.41 179,100 184,900 177,200 104,274 18,950,628,000
제이에스코퍼레이션 (194370) 16,030 -470 -2.85 16,500 16,600 15,970 52,059 843,055,495
해성디에스 (195870) 29,050 -950 -3.17 30,200 30,450 28,950 96,207 2,829,872,500
서연이화 (200880) 12,540 0 0 12,540 12,980 12,540 119,375 1,515,096,120
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 41,500 450 1.1 41,050 41,800 40,900 280,107 11,575,133,750
삼성바이오로직스 (207940) 1,053,000 -26000 -2.41 1,079,000 1,087,000 1,050,000 110,386 117,173,399,500
디와이파워 (210540) 12,420 -140 -1.11 12,560 12,650 12,400 16,881 210,817,335
SK디앤디 (210980) 8,300 -70 -.84 8,380 8,540 8,250 79,927 670,599,885
한솔제지 (213500) 8,760 -40 -.45 8,800 8,820 8,720 81,570 713,542,125
이노션 (214320) 18,400 -50 -.27 18,410 18,480 18,390 29,250 538,662,980
금호에이치티 (214330) 591 -13 -2.15 600 612 590 253,099 151,541,864
경보제약 (214390) 6,220 -90 -1.43 6,330 6,330 6,000 44,000 268,215,045
토니모리 (214420) 8,760 40 .46 8,800 9,140 8,560 1,831,020 16,226,055,250
잇츠한불 (226320) 11,080 -150 -1.34 11,470 11,470 11,020 13,480 150,244,595
현대코퍼레이션홀딩스 (227840) 10,350 -30 -.29 10,430 10,520 10,320 8,770 90,912,410
LS에코에너지 (229640) 34,750 350 1.02 34,700 36,500 34,700 297,782 10,563,861,125
JW생명과학 (234080) 11,100 100 .91 11,160 11,180 11,030 71,926 797,827,635
두산밥캣 (241560) 50,400 -900 -1.75 51,400 51,800 49,900 380,724 19,266,978,850
화승엔터프라이즈 (241590) 8,350 0 0 8,430 8,640 8,220 383,409 3,216,976,360
에이플러스에셋 (244920) 4,000 0 0 4,010 4,010 3,970 5,751 22,938,450
솔루엠 (248070) 17,710 -90 -.51 17,800 18,100 17,630 77,566 1,380,378,600
샘표식품 (248170) 26,150 -350 -1.32 26,700 26,700 25,850 18,542 484,755,750
일동제약 (249420) 11,370 290 2.62 11,150 12,740 11,010 510,562 6,120,083,065
넷마블 (251270) 40,400 1150 2.93 39,500 40,950 39,200 462,722 18,707,186,875
크래프톤 (259960) 358,000 12500 3.62 346,000 358,000 345,500 225,941 80,274,997,750
크라운제과 (264900) 8,040 10 .12 8,040 8,100 7,970 3,152 25,233,600
크라운제과우 (26490K) 9,230 0 0 9,230 9,360 9,120 2,401 22,032,030
HD현대 (267250) 75,100 100 .13 76,200 76,300 74,000 236,221 17,689,788,800
HD현대일렉트릭 (267260) 330,500 -11000 -3.22 344,000 350,000 328,500 362,927 121,882,151,500
HD현대건설기계 (267270) 74,600 100 .13 75,000 75,800 73,800 96,973 7,267,281,450
경동도시가스 (267290) 17,480 10 .06 17,510 17,510 17,450 2,239 39,165,820
아시아나IDT (267850) 11,240 60 .54 11,170 11,550 11,170 13,104 148,351,755
미원에스씨 (268280) 147,500 1000 .68 147,200 148,000 146,500 1,552 227,907,100
오리온 (271560) 108,800 600 .55 108,100 109,200 107,500 106,572 11,558,185,200
일진하이솔루스 (271940) 14,470 -70 -.48 14,540 14,780 14,450 47,212 687,785,655
제일약품 (271980) 10,450 -80 -.76 10,550 10,650 10,400 5,108 53,667,640
한화시스템 (272210) 35,050 -200 -.57 35,650 37,100 34,850 6,581,845 235,171,246,150
진에어 (272450) 9,630 -80 -.82 9,710 9,790 9,620 171,161 1,655,965,525
삼양패키징 (272550) 14,210 -20 -.14 14,230 14,250 14,200 4,807 68,355,475
에이피알 (278470) 67,700 200 .3 67,900 69,500 67,100 533,059 36,292,660,200
롯데웰푸드 (280360) 116,100 -400 -.34 116,500 116,800 114,600 10,699 1,239,557,700
케이씨텍 (281820) 36,250 1250 3.57 36,500 37,050 35,800 149,269 5,442,898,850
BGF리테일 (282330) 105,100 700 .67 103,700 105,900 103,700 54,144 5,681,066,955
쿠쿠홈시스 (284740) 21,350 300 1.43 21,300 21,450 20,950 15,465 328,364,550
SK케미칼 (285130) 41,850 -100 -.24 41,950 42,750 41,750 29,670 1,250,012,450
SK케미칼우 (28513K) 20,150 -50 -.25 19,970 20,200 19,970 1,189 23,822,090
롯데이노베이트 (286940) 19,530 -200 -1.01 19,730 19,880 19,530 13,886 273,284,860
하나제약 (293480) 10,400 90 .87 10,290 10,530 10,290 28,785 299,521,910
신한알파리츠 (293940) 5,900 40 .68 5,860 5,910 5,830 110,449 648,498,095
HDC현대산업개발 (294870) 20,650 0 0 20,800 21,200 20,600 217,033 4,523,446,875
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 233,500 -5500 -2.3 239,000 241,500 233,500 16,128 3,813,960,250
효성중공업 (298040) 429,500 3500 .82 431,500 445,000 423,500 80,324 34,884,812,750
HS효성첨단소재 (298050) 182,600 -6500 -3.44 186,700 189,700 182,600 14,124 2,617,892,250
에어부산 (298690) 2,195 -10 -.45 2,230 2,230 2,190 96,453 212,719,501
한일시멘트 (300720) 16,750 250 1.52 16,510 16,900 16,510 119,030 1,988,576,840
SK바이오사이언스 (302440) 42,700 1650 4.02 41,350 42,800 41,250 476,242 20,203,381,675
세아제강 (306200) 201,500 7800 4.03 193,700 211,500 189,000 94,277 19,320,267,400
현대오토에버 (307950) 136,700 1900 1.41 136,000 139,300 134,600 95,390 13,193,172,100
씨티알모빌리티 (308170) 5,640 10 .18 5,590 5,710 5,500 7,336 41,137,625
우리금융지주 (316140) 16,030 40 .25 15,940 16,190 15,940 2,680,947 42,992,333,990
자이에스앤디 (317400) 3,200 -60 -1.84 3,275 3,275 3,200 17,066 54,964,640
HD현대에너지솔루션 (322000) 25,250 0 0 25,300 25,750 25,200 54,208 1,377,540,050
카카오뱅크 (323410) 22,950 0 0 22,900 23,600 22,850 765,265 17,693,246,300
SK바이오팜 (326030) 105,100 -400 -.38 105,900 107,800 104,750 156,664 16,579,218,350
HD현대중공업 (329180) 310,000 14000 4.73 311,000 311,000 299,000 344,344 105,538,862,500
롯데리츠 (330590) 3,460 60 1.76 3,400 3,470 3,400 199,872 688,243,941
이지스밸류리츠 (334890) 4,355 -20 -.46 4,375 4,425 4,285 74,529 323,095,439
두산퓨얼셀 (336260) 15,810 -30 -.19 15,860 16,130 15,750 201,499 3,203,853,460
두산퓨얼셀1우 (33626K) 4,605 5 .11 4,600 4,765 4,580 4,255 19,618,010
두산퓨얼셀2우B (33626L) 7,690 10 .13 7,680 7,740 7,640 191 1,463,660
솔루스첨단소재 (336370) 9,150 -70 -.76 9,230 9,570 9,150 123,872 1,157,611,595
솔루스첨단소재1우 (33637K) 1,964 -3 -.15 1,971 1,978 1,941 30,358 59,578,314
솔루스첨단소재2우B (33637L) 3,980 5 .13 3,975 4,000 3,940 4,428 17,559,770
NH프라임리츠 (338100) 4,510 -10 -.22 4,520 4,520 4,490 5,158 23,256,012
교촌에프앤비 (339770) 5,650 -120 -2.08 5,830 5,830 5,650 54,151 311,089,755
KCC글라스 (344820) 31,450 -250 -.79 31,700 31,850 31,450 19,203 607,401,925
제이알글로벌리츠 (348950) 2,615 5 .19 2,625 2,625 2,565 367,758 952,310,230
이지스레지던스리츠 (350520) 4,115 -25 -.6 4,100 4,130 4,100 36,420 149,915,630
하이브 (352820) 233,500 500 .21 231,500 233,500 229,500 193,942 44,935,107,000
대덕전자 (353200) 17,370 -200 -1.14 17,720 17,880 17,250 255,978 4,475,893,865
대덕전자1우 (35320K) 8,030 80 1.01 8,030 8,060 7,970 1,224 9,846,850
코람코라이프인프라리츠 (357120) 4,345 -45 -1.03 4,390 4,415 4,335 55,762 242,625,739
미래에셋맵스리츠 (357250) 2,645 -15 -.56 2,650 2,670 2,625 33,770 89,198,347
마스턴프리미어리츠 (357430) 1,492 -13 -.86 1,529 1,529 1,491 94,403 141,507,155
SK아이이테크놀로지 (361610) 26,050 -800 -2.98 26,850 27,350 26,050 252,863 6,667,138,700
티와이홀딩스 (363280) 2,260 -55 -2.38 2,290 2,340 2,250 152,159 345,461,015
티와이홀딩스우 (36328K) 3,800 -25 -.65 3,805 3,805 3,795 254 965,890
ESR켄달스퀘어리츠 (365550) 4,790 -20 -.42 4,890 4,890 4,735 116,773 558,374,497
한컴라이프케어 (372910) 3,440 -10 -.29 3,465 3,505 3,420 156,628 541,763,108
LG에너지솔루션 (373220) 340,500 -8000 -2.3 352,500 354,500 338,500 336,473 115,253,943,750
DL이앤씨 (375500) 45,400 200 .44 45,100 46,050 44,400 246,507 11,162,050,225
DL이앤씨우 (37550K) 17,800 270 1.54 17,570 17,820 17,570 5,992 106,249,780
DL이앤씨2우(전환) (37550L) 28,200 250 .89 26,700 28,450 26,600 6,686 187,000,925
디앤디플랫폼리츠 (377190) 3,185 -30 -.93 3,245 3,245 3,160 61,947 197,584,497
카카오페이 (377300) 30,600 -500 -1.61 31,350 31,950 30,550 285,272 8,848,611,850
바이오노트 (377740) 4,845 20 .41 4,880 4,880 4,800 38,513 185,719,717
화승알앤에이 (378850) 3,155 -75 -2.32 3,220 3,235 3,145 80,351 256,173,070
케이카 (381970) 12,870 140 1.1 12,740 12,960 12,680 57,537 738,279,235
F&F (383220) 68,300 -2600 -3.67 70,500 71,100 67,300 124,233 8,530,784,600
LX홀딩스 (383800) 6,560 10 .15 6,550 6,610 6,550 70,794 465,945,705
LX홀딩스1우 (38380K) 8,010 -20 -.25 8,030 8,030 7,860 440 3,478,200
SK리츠 (395400) 4,950 -5 -.1 4,955 5,030 4,920 199,613 991,547,711
미래에셋글로벌리츠 (396690) 2,770 -15 -.54 2,785 2,785 2,715 32,039 87,914,306
NH올원리츠 (400760) 3,550 -20 -.56 3,570 3,570 3,510 44,993 159,240,313
SK스퀘어 (402340) 92,200 200 .22 92,100 93,700 90,300 288,123 26,548,014,450
쏘카 (403550) 14,210 -110 -.77 14,200 14,410 14,200 847 12,065,360
신한서부티엔디리츠 (404990) 3,020 20 .67 3,005 3,030 2,970 161,653 484,419,022
KB발해인프라 (415640) 7,300 -100 -1.35 7,400 7,450 7,270 35,122 257,013,500
코람코더원리츠 (417310) 4,840 -90 -1.83 4,865 4,940 4,840 38,371 187,437,828
KB스타리츠 (432320) 3,640 20 .55 3,620 3,650 3,590 26,204 94,865,098
HD현대마린솔루션 (443060) 139,700 -100 -.07 141,600 144,700 139,100 110,964 15,627,084,400
유니드비티플러스 (446070) 3,850 -35 -.9 3,850 3,885 3,835 17,926 69,061,780
삼성FN리츠 (448730) 4,570 -65 -1.4 4,635 4,670 4,560 34,724 159,808,417
에코프로머티 (450080) 72,500 -1700 -2.29 75,700 76,400 72,400 647,689 47,595,589,450
코오롱모빌리티그룹 (450140) 2,655 -75 -2.75 2,705 2,740 2,640 802,792 2,156,804,187
코오롱모빌리티그룹우 (45014K) 4,435 -55 -1.22 4,485 4,485 4,405 1,304 5,785,525
한화리츠 (451800) 3,720 -5 -.13 3,725 3,725 3,675 201,096 743,002,519
한화갤러리아 (452260) 1,220 -27 -2.17 1,234 1,246 1,216 565,463 692,922,919
한화갤러리아우 (45226K) 2,425 -10 -.41 2,460 2,470 2,425 4,906 12,088,595
현대그린푸드 (453340) 13,570 -60 -.44 13,740 13,740 13,400 57,930 782,649,310
두산로보틱스 (454910) 62,600 -100 -.16 63,600 64,000 62,600 254,478 16,063,282,650
OCI (456040) 58,500 -900 -1.52 59,800 60,200 58,500 29,042 1,724,799,650
이수스페셜티케미컬 (457190) 53,100 1100 2.12 52,800 54,900 51,600 1,022,057 54,607,626,700
동국씨엠 (460850) 7,090 90 1.29 6,960 7,120 6,960 110,033 775,872,055
동국제강 (460860) 9,770 -20 -.2 9,670 9,860 9,610 225,121 2,192,785,055
조선내화 (462520) 14,350 -50 -.35 14,400 14,600 14,350 3,222 46,457,460
시프트업 (462870) 53,300 -2000 -3.62 55,400 57,000 53,100 256,255 13,950,511,850
STX그린로지스 (465770) 8,270 -30 -.36 8,600 8,800 8,270 76,247 642,637,535
SK이터닉스 (475150) 14,240 -400 -2.73 14,650 14,800 14,230 232,579 3,368,206,400
더본코리아 (475560) 29,150 500 1.75 28,650 29,450 28,575 73,046 2,123,622,100
신한글로벌액티브리츠 (481850) 1,538 -12 -.77 1,569 1,569 1,534 57,049 87,849,240
엠앤씨솔루션 (484870) 82,200 5200 6.75 78,800 83,900 77,000 219,361 17,920,981,100
HS효성 (487570) 30,650 -100 -.33 30,800 31,050 30,500 9,715 297,396,850
한화비전 (489790) 55,700 1800 3.34 54,600 57,400 54,100 3,611,629 202,117,938,000
GS피앤엘 (499790) 18,970 -450 -2.32 19,480 19,490 18,900 71,580 1,364,236,050
엘브이엠씨홀딩스 (900140) 1,669 -16 -.95 1,686 1,708 1,596 265,093 445,077,678
프레스티지바이오파마 (950210) 13,730 100 .73 13,600 13,810 13,550 47,993 655,070,030

Leave a Comment